Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.31 | 20.63 | 20.24 | 20.46 | 777,321 | +0.21(+1.02%) |
Jul 30, 2018 | 20.65 | 20.71 | 20.21 | 20.25 | 959,423 | -0.38(-1.86%) |
Jul 27, 2018 | 21.00 | 21.00 | 20.56 | 20.64 | 889,390 | -0.33(-1.56%) |
Jul 26, 2018 | 20.89 | 21.07 | 20.77 | 20.96 | 578,034 | +0.04(+0.19%) |
Jul 25, 2018 | 20.82 | 21.00 | 20.69 | 20.92 | 1,948,398 | -0.15(-0.72%) |
Jul 24, 2018 | 21.32 | 21.72 | 20.94 | 21.08 | 2,975,513 | -1.40(-6.25%) |
Jul 23, 2018 | 22.91 | 22.91 | 22.34 | 22.48 | 535,153 | -0.43(-1.88%) |
Jul 20, 2018 | 22.77 | 23.05 | 22.77 | 22.91 | 443,001 | +0.17(+0.74%) |
Jul 19, 2018 | 22.37 | 22.88 | 22.31 | 22.74 | 650,369 | +0.22(+0.96%) |
Jul 18, 2018 | 22.88 | 23.08 | 22.50 | 22.53 | 596,053 | -0.39(-1.71%) |
Jul 17, 2018 | 22.52 | 23.00 | 22.48 | 22.92 | 367,681 | +0.29(+1.27%) |
Jul 16, 2018 | 22.60 | 22.81 | 22.54 | 22.63 | 267,712 | -0.02(-0.07%) |
Jul 13, 2018 | 22.48 | 22.67 | 22.44 | 22.65 | 267,446 | +0.16(+0.71%) |
Jul 12, 2018 | 22.48 | 22.59 | 22.17 | 22.49 | 260,286 | +0.10(+0.43%) |
Jul 11, 2018 | 22.32 | 22.52 | 22.10 | 22.39 | 932,817 | -0.06(-0.25%) |
Jul 10, 2018 | 22.13 | 22.50 | 21.97 | 22.45 | 873,848 | +0.47(+2.14%) |
Jul 09, 2018 | 22.04 | 22.21 | 21.88 | 21.98 | 393,713 | -0.02(-0.07%) |
Jul 06, 2018 | 22.02 | 22.13 | 21.99 | 21.99 | 511,061 | +0.02(+0.07%) |
Jul 05, 2018 | 22.01 | 22.13 | 21.90 | 21.98 | 686,530 | +0.07(+0.33%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.23(-1.04%) | |
Jul 02, 2018 | 22.26 | 22.29 | 21.71 | 22.14 | 644,170 | -0.33(-1.46%) |
Jun 29, 2018 | 22.65 | 22.46 | 937,734 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.15 | 22.46 | 22.11 | 22.20 | 1,200,963 | +0.06(+0.29%) |
Jun 27, 2018 | 22.34 | 22.34 | 22.11 | 22.14 | 559,361 | -0.22(-0.96%) |
Jun 26, 2018 | 22.43 | 22.74 | 22.31 | 22.35 | 455,558 | +0.01(+0.04%) |
Jun 25, 2018 | 22.58 | 22.63 | 22.33 | 22.34 | 386,068 | -0.30(-1.30%) |
Jun 22, 2018 | 22.93 | 22.93 | 22.64 | 22.64 | 492,783 | -0.28(-1.22%) |
Jun 21, 2018 | 23.00 | 23.01 | 22.85 | 22.92 | 300,800 | -0.14(-0.59%) |
Jun 20, 2018 | 23.01 | 23.21 | 22.89 | 23.05 | 269,964 | +0.11(+0.49%) |
Jun 19, 2018 | 23.21 | 23.31 | 22.92 | 22.94 | 405,467 | -0.49(-2.08%) |
Jun 18, 2018 | 23.43 | 23.46 | 23.08 | 23.43 | 429,040 | -0.12(-0.51%) |
Jun 15, 2018 | 23.77 | 23.05 | 23.55 | 1,037,612 | +0.49(+2.15%) | |
Jun 14, 2018 | 23.10 | 23.16 | 22.93 | 23.05 | 426,339 | -0.02(-0.07%) |
Jun 13, 2018 | 23.01 | 23.19 | 22.97 | 23.07 | 471,859 | +0.07(+0.31%) |
Jun 12, 2018 | 22.99 | 23.04 | 22.86 | 23.00 | 552,929 | -0.01(-0.03%) |
Jun 11, 2018 | 23.07 | 23.07 | 22.94 | 23.01 | 358,085 | -0.07(-0.31%) |
Jun 08, 2018 | 22.83 | 23.11 | 22.82 | 23.08 | 322,622 | +0.21(+0.91%) |
Jun 07, 2018 | 23.19 | 23.19 | 22.86 | 22.87 | 264,183 | -0.19(-0.83%) |
Jun 06, 2018 | 23.06 | 285,283 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.55 | 23.55 | 22.93 | 23.06 | 449,140 | -0.41(-1.73%) |
Jun 04, 2018 | 23.10 | 23.55 | 23.10 | 23.47 | 501,280 | +0.41(+1.76%) |
Jun 01, 2018 | 23.28 | 23.28 | 22.96 | 23.06 | 445,756 | -0.02(-0.07%) |
May 31, 2018 | 23.37 | 23.37 | 23.00 | 23.08 | 375,307 | -0.29(-1.23%) |
May 30, 2018 | 23.16 | 23.55 | 23.16 | 23.37 | 369,859 | +0.22(+0.96%) |
May 29, 2018 | 23.33 | 23.51 | 23.07 | 23.14 | 364,142 | -0.30(-1.29%) |
May 25, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.37 | 23.42 | 23.21 | 23.34 | 296,813 | -0.02(-0.07%) |
May 23, 2018 | 23.06 | 23.51 | 22.97 | 23.36 | 685,902 | +0.28(+1.21%) |
May 22, 2018 | 23.29 | 23.34 | 23.04 | 23.08 | 401,847 | -0.06(-0.28%) |
May 21, 2018 | 23.17 | 23.21 | 23.01 | 23.14 | 182,771 | +0.06(+0.28%) |
May 18, 2018 | 22.93 | 23.11 | 22.82 | 23.08 | 498,434 | +0.09(+0.38%) |
May 17, 2018 | 23.01 | 23.01 | 22.78 | 22.99 | 527,783 | +0.05(+0.21%) |
May 16, 2018 | 22.91 | 23.09 | 22.79 | 22.94 | 1,429,432 | +0.23(+1.00%) |
May 15, 2018 | 22.68 | 22.78 | 22.54 | 22.72 | 491,575 | +0.00(+0.00%) |
May 14, 2018 | 22.72 | 23.00 | 22.70 | 22.72 | 468,907 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 22.85 | 22.68 | 22.72 | 270,798 | -0.09(-0.42%) |
May 10, 2018 | 22.79 | 22.87 | 22.49 | 22.82 | 333,512 | +0.06(+0.28%) |
May 09, 2018 | 23.19 | 23.24 | 22.68 | 22.75 | 622,931 | -0.43(-1.88%) |
May 08, 2018 | 22.89 | 23.21 | 22.83 | 23.19 | 540,017 | +0.32(+1.38%) |
May 07, 2018 | 22.61 | 22.91 | 22.47 | 22.87 | 515,245 | +0.26(+1.15%) |
May 04, 2018 | 23.72 | 23.72 | 22.46 | 22.61 | 1,089,248 | -1.19(-4.98%) |
May 03, 2018 | 23.75 | 24.14 | 23.59 | 23.80 | 1,106,716 | +0.96(+4.19%) |
May 02, 2018 | 23.14 | 23.20 | 22.78 | 22.84 | 677,290 | -0.32(-1.37%) |